Fidelity National Information Services (NY: FIS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		88.87	88.87	88.87	0	+0.90(+1.03%)
Mar 28, 2018	87.54	88.61	86.70	87.97	1,782,164	+0.59(+0.68%)
Mar 27, 2018	89.09	89.33	86.82	87.38	1,470,152	-1.37(-1.54%)
Mar 26, 2018	88.40	88.92	87.26	88.74	2,104,765	+1.20(+1.37%)
Mar 23, 2018	90.10	90.71	87.53	87.54	1,804,597	-2.45(-2.73%)
Mar 22, 2018	92.26	92.26	89.90	90.00	1,900,900	-2.82(-3.04%)
Mar 21, 2018	93.31	93.89	92.73	92.82	1,108,995	-0.31(-0.34%)
Mar 20, 2018	92.60	93.26	92.15	93.14	1,043,041	+0.80(+0.87%)
Mar 19, 2018	92.65	92.93	91.72	92.33	775,584	-0.54(-0.59%)
Mar 16, 2018	92.55	93.10	92.53	92.88	1,842,949	+0.50(+0.54%)
Mar 15, 2018	92.65	93.26	92.15	92.38	848,412	+0.09(+0.10%)
Mar 14, 2018	92.35	92.89	91.86	92.29	1,340,368	-0.08(-0.09%)
Mar 13, 2018	93.12	93.55	91.98	92.37	1,631,831	-0.75(-0.81%)
Mar 12, 2018	92.71	93.46	92.27	93.12	2,560,189	+0.42(+0.46%)
Mar 09, 2018	91.90	92.76	91.43	92.70	1,851,365	+1.37(+1.50%)
Mar 08, 2018	91.20	91.40	90.64	91.33	1,290,685	+0.65(+0.72%)
Mar 07, 2018		90.84		90.68	1,520,221	-0.13(-0.14%)
Mar 06, 2018	91.83	92.16	90.56	90.81	1,541,354	-0.81(-0.88%)
Mar 05, 2018	88.53	91.65	88.53	91.62	2,562,161	+2.47(+2.78%)
Mar 02, 2018	87.65	89.29	87.16	89.14	1,370,577	+0.86(+0.98%)
Mar 01, 2018	89.46	89.76	87.87	88.28	1,468,326	-1.12(-1.26%)
Feb 28, 2018	90.61	91.52	89.37	89.40	2,160,130	-1.16(-1.28%)
Feb 27, 2018	91.95	92.20	90.55	90.56	1,362,492	-1.36(-1.48%)
Feb 26, 2018	92.00	93.00	91.73	91.92	2,226,158	+0.09(+0.10%)
Feb 23, 2018	90.71	91.85	90.23	91.83	1,962,447	+1.65(+1.83%)
Feb 22, 2018				90.18	2,413,573	+0.81(+0.91%)
Feb 21, 2018	89.74	91.00	89.36	89.37	1,321,244	-0.16(-0.17%)
Feb 20, 2018	89.45	90.16	88.58	89.53	1,606,984	-0.46(-0.51%)
Feb 16, 2018		89.99	89.99	89.99	0	+1.16(+1.30%)
Feb 15, 2018	88.61	88.84	87.88	88.83	1,637,587	+0.52(+0.58%)
Feb 14, 2018	88.02	88.69	87.70	88.31	1,729,294	-0.16(-0.18%)
Feb 13, 2018	87.47	88.58	86.86	88.47	1,243,678	+0.94(+1.07%)
Feb 12, 2018	88.10	88.66	87.30	87.53	1,945,731	+0.11(+0.13%)
Feb 09, 2018	85.91	88.06	84.74	87.42	2,795,873	+2.11(+2.47%)
Feb 08, 2018	89.07	90.14	85.27	85.31	3,290,614	-3.71(-4.16%)
Feb 07, 2018	88.07	90.35	87.83	89.02	3,369,053	+0.97(+1.10%)
Feb 06, 2018	87.72	88.51	85.04	88.06	6,026,281	-2.76(-3.04%)
Feb 05, 2018	92.54	92.86	90.02	90.82	1,864,126	-1.92(-2.07%)
Feb 02, 2018	93.43	94.04	92.71	92.74	1,752,910	-1.20(-1.27%)
Feb 01, 2018	94.11	94.60	93.58	93.93	1,620,498	-0.23(-0.24%)
Jan 31, 2018	94.45	94.92	93.99	94.16	1,606,735	-0.28(-0.29%)
Jan 30, 2018	94.16	94.47	94.00	94.44	1,328,475	-0.03(-0.03%)
Jan 29, 2018	94.67	95.35	94.28	94.47	1,327,228	-0.17(-0.18%)
Jan 26, 2018	93.65	94.82	93.45	94.64	1,543,296	+1.27(+1.36%)
Jan 25, 2018	92.60	93.65	92.49	93.37	1,299,377	+0.86(+0.93%)
Jan 24, 2018	91.63	92.74	91.28	92.51	1,673,238	+1.32(+1.44%)
Jan 23, 2018	91.10	91.82	91.02	91.19	1,037,703	-0.06(-0.06%)
Jan 22, 2018	90.73	91.26	90.53	91.25	1,208,704	+0.66(+0.73%)
Jan 19, 2018	90.03	90.70	89.82	90.59	1,768,670	+0.86(+0.95%)
Jan 18, 2018	90.11	90.21	89.70	89.73	1,287,019	-0.06(-0.06%)
Jan 17, 2018	89.94	90.12	89.46	89.79	1,530,089	+0.40(+0.44%)
Jan 16, 2018	89.97	90.48	89.19	89.39	1,574,666	-0.40(-0.45%)
Jan 12, 2018		89.79	89.79	89.79	0	-0.16(-0.17%)
Jan 11, 2018	89.54	89.97	89.29	89.95	1,347,138	+0.46(+0.51%)
Jan 10, 2018		89.50		89.49	2,294,651	+1.14(+1.29%)
Jan 09, 2018	88.12	88.47	87.88	88.35	1,455,054	+0.29(+0.32%)
Jan 08, 2018	87.74	88.64	87.45	88.06	1,289,415	+0.22(+0.25%)
Jan 05, 2018	87.52	87.84	86.90	87.84	1,870,800	+0.50(+0.57%)
Jan 04, 2018	86.78	87.91	86.78	87.35	1,819,599	+0.64(+0.74%)
Jan 03, 2018	86.14	86.89	86.08	86.70	1,489,905	+0.51(+0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.